厦门信达(000701)股票信息
| 股票代码 | 000701 |
| 股票名称 | 厦门信达 |
| 最新价/元 | 4.38 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 8.15 |
| 买入/元 | 4.38 |
| 卖出/元 | 4.39 |
| 昨收/元 | 4.05 |
| 今开/元 | 4.15 |
| 最高/元 | 4.43 |
| 最低/元 | 4.08 |
| 成交量/手 | 518370.01 |
| 成交额/万 | 22172.54 |
| 股净值/元 | -3.68 |
| 市净率 | 8.34 |
| 总市值/万 | 296003.51 |
| 流通值/万 | 280457.93 |
| 换手率/% | 8.10 |
| 入市日期 | 1997-02-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
厦门信达(000701)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.15 | 4.38 | 0.33 | 8.15 | 518370.01 | 22172.54 | 8.10 |
| 2024-09-27 | 3.96 | 4.05 | 0.15 | 3.85 | 335128.64 | 13363.49 | 5.23 |
| 2024-09-26 | 3.79 | 3.90 | 0.08 | 2.09 | 219042.01 | 8451.24 | 3.42 |
| 2024-09-25 | 3.83 | 3.82 | 0.00 | 0.00 | 320198.00 | 12376.55 | 5.00 |
| 2024-09-24 | 3.80 | 3.82 | 0.05 | 1.33 | 463681.00 | 17686.89 | 7.24 |
| 2024-09-23 | 3.53 | 3.77 | 0.23 | 6.50 | 506182.00 | 19205.00 | 7.91 |
| 2024-09-20 | 3.48 | 3.54 | 0.07 | 2.02 | 114340.00 | 4013.91 | 1.79 |
| 2024-09-19 | 3.35 | 3.47 | 0.14 | 4.20 | 131160.00 | 4512.67 | 2.05 |
| 2024-09-18 | 3.38 | 3.33 | -0.05 | -1.48 | 87890.00 | 2912.76 | 1.37 |
| 2024-09-13 | 3.45 | 3.38 | -0.03 | -0.88 | 68186.00 | 2319.34 | 1.06 |
| 2024-09-12 | 3.40 | 3.41 | 0.01 | 0.29 | 92818.00 | 3192.74 | 1.45 |
| 2024-09-11 | 3.49 | 3.40 | -0.08 | -2.30 | 67792.00 | 2315.79 | 1.06 |
| 2024-09-10 | 3.46 | 3.48 | 0.05 | 1.46 | 78264.00 | 2695.03 | 1.22 |
| 2024-09-09 | 3.42 | 3.43 | 0.01 | 0.29 | 71089.00 | 2432.89 | 1.11 |
| 2024-09-06 | 3.51 | 3.42 | -0.10 | -2.84 | 92810.00 | 3224.67 | 1.45 |
| 2024-09-05 | 3.42 | 3.52 | 0.09 | 2.62 | 122346.00 | 4262.50 | 1.91 |
| 2024-09-04 | 3.45 | 3.43 | -0.04 | -1.15 | 98361.00 | 3383.59 | 1.54 |
| 2024-09-03 | 3.45 | 3.47 | 0.02 | 0.58 | 94454.00 | 3273.43 | 1.48 |
| 2024-09-02 | 3.53 | 3.45 | -0.07 | -1.99 | 95455.00 | 3336.32 | 1.49 |
| 2024-08-30 | 3.36 | 3.52 | 0.16 | 4.76 | 171620.00 | 6003.13 | 2.68 |
| 2024-08-29 | 3.36 | 3.36 | -0.03 | -0.89 | 103567.00 | 3465.43 | 1.62 |
| 2024-08-28 | 3.40 | 3.39 | -0.01 | -0.29 | 84467.17 | 2867.43 | 1.32 |
| 2024-08-27 | 3.54 | 3.40 | -0.15 | -4.23 | 92699.00 | 3198.94 | 1.45 |
| 2024-08-26 | 3.45 | 3.55 | 0.10 | 2.90 | 97310.00 | 3450.19 | 1.52 |
| 2024-08-23 | 3.48 | 3.45 | -0.02 | -0.58 | 74071.00 | 2558.84 | 1.16 |
| 2024-08-22 | 3.56 | 3.47 | -0.10 | -2.80 | 81287.85 | 2856.85 | 1.27 |
| 2024-08-21 | 3.59 | 3.57 | -0.01 | -0.28 | 60048.85 | 2146.86 | 0.94 |
| 2024-08-20 | 3.63 | 3.58 | -0.05 | -1.38 | 82033.01 | 2957.39 | 1.28 |
| 2024-08-19 | 3.63 | 3.63 | 0.00 | 0.00 | 98626.00 | 3574.13 | 1.54 |
| 2024-08-16 | 3.72 | 3.63 | -0.11 | -2.94 | 98704.00 | 3633.77 | 1.54 |
| 2024-08-15 | 3.68 | 3.74 | 0.04 | 1.08 | 98748.00 | 3661.16 | 1.54 |
| 2024-08-14 | 3.72 | 3.70 | -0.02 | -0.54 | 77850.00 | 2898.58 | 1.22 |
| 2024-08-13 | 3.71 | 3.72 | 0.00 | 0.00 | 105534.00 | 3897.34 | 1.65 |
| 2024-08-12 | 3.77 | 3.72 | -0.09 | -2.36 | 173100.00 | 6466.22 | 2.70 |
| 2024-08-09 | 3.88 | 3.81 | -0.10 | -2.56 | 184380.70 | 7122.78 | 2.88 |
| 2024-08-08 | 3.97 | 3.91 | -0.15 | -3.70 | 330272.85 | 12878.66 | 5.16 |
| 2024-08-07 | 3.91 | 4.06 | 0.18 | 4.64 | 451545.50 | 18187.50 | 7.05 |
| 2024-08-06 | 3.85 | 3.88 | 0.08 | 2.11 | 162013.00 | 6201.59 | 2.53 |
| 2024-08-05 | 3.82 | 3.80 | -0.08 | -2.06 | 235232.17 | 9155.94 | 3.67 |
| 2024-08-02 | 3.82 | 3.88 | 0.03 | 0.78 | 218855.50 | 8496.48 | 3.42 |
| 2024-08-01 | 3.84 | 3.85 | 0.01 | 0.26 | 200782.69 | 7722.04 | 3.14 |
| 2024-07-31 | 3.73 | 3.84 | 0.10 | 2.67 | 286217.50 | 10880.76 | 4.47 |
| 2024-07-30 | 3.78 | 3.74 | -0.04 | -1.06 | 371649.00 | 13885.27 | 5.80 |
| 2024-07-29 | 3.46 | 3.78 | 0.34 | 9.88 | 239761.00 | 8753.09 | 3.74 |
| 2024-07-26 | 3.36 | 3.44 | 0.10 | 2.99 | 99455.00 | 3399.40 | 1.55 |
| 2024-07-25 | 3.30 | 3.34 | 0.02 | 0.60 | 83368.00 | 2774.47 | 1.30 |
| 2024-07-24 | 3.40 | 3.32 | -0.11 | -3.21 | 88806.00 | 2989.74 | 1.39 |
| 2024-07-23 | 3.49 | 3.43 | -0.05 | -1.44 | 93706.00 | 3285.39 | 1.46 |
| 2024-07-22 | 3.42 | 3.48 | 0.06 | 1.75 | 92583.89 | 3198.45 | 1.45 |
| 2024-07-19 | 3.39 | 3.42 | 0.03 | 0.89 | 100750.17 | 3441.33 | 1.57 |
| 2024-07-18 | 3.40 | 3.39 | -0.05 | -1.45 | 152948.17 | 5135.05 | 2.39 |
| 2024-07-17 | 3.54 | 3.44 | -0.10 | -2.83 | 123021.00 | 4303.30 | 1.92 |
| 2024-07-16 | 3.54 | 3.54 | -0.02 | -0.56 | 93027.00 | 3302.07 | 1.45 |
| 2024-07-15 | 3.69 | 3.56 | -0.17 | -4.56 | 192670.50 | 6898.24 | 3.01 |
| 2024-07-12 | 3.79 | 3.73 | -0.06 | -1.58 | 120716.00 | 4566.03 | 1.89 |
| 2024-07-11 | 3.68 | 3.79 | 0.18 | 4.99 | 165687.26 | 6184.39 | 2.59 |
| 2024-07-10 | 3.76 | 3.61 | -0.08 | -2.17 | 117404.11 | 4267.23 | 1.83 |
| 2024-07-09 | 3.64 | 3.69 | 0.05 | 1.37 | 116697.00 | 4252.67 | 1.82 |
| 2024-07-08 | 3.78 | 3.64 | -0.14 | -3.70 | 109032.00 | 4008.38 | 1.70 |
| 2024-07-05 | 3.73 | 3.78 | 0.06 | 1.61 | 115979.01 | 4333.28 | 1.81 |
| 2024-07-04 | 3.90 | 3.72 | -0.17 | -4.37 | 133512.00 | 5044.72 | 2.09 |
| 2024-07-03 | 3.85 | 3.89 | 0.03 | 0.78 | 128996.00 | 5041.41 | 2.01 |
| 2024-07-02 | 3.81 | 3.86 | 0.06 | 1.58 | 142711.00 | 5521.37 | 2.23 |
| 2024-07-01 | 3.75 | 3.80 | 0.06 | 1.60 | 122499.00 | 4579.02 | 1.91 |
| 2024-06-28 | 3.72 | 3.74 | 0.03 | 0.81 | 133310.00 | 5045.98 | 2.08 |
| 2024-06-27 | 3.75 | 3.71 | -0.04 | -1.07 | 119090.00 | 4479.87 | 1.86 |
| 2024-06-26 | 3.61 | 3.75 | 0.12 | 3.31 | 137816.00 | 5047.68 | 2.15 |
| 2024-06-25 | 3.58 | 3.63 | 0.06 | 1.68 | 160623.99 | 5834.16 | 2.51 |
| 2024-06-24 | 3.75 | 3.57 | -0.19 | -5.05 | 150764.00 | 5470.28 | 2.35 |
| 2024-06-21 | 3.78 | 3.76 | -0.04 | -1.05 | 102865.01 | 3909.26 | 1.61 |
| 2024-06-20 | 3.94 | 3.80 | -0.14 | -3.55 | 141438.00 | 5424.04 | 2.21 |
| 2024-06-19 | 3.90 | 3.94 | 0.05 | 1.29 | 139932.00 | 5506.36 | 2.19 |
| 2024-06-18 | 3.74 | 3.89 | 0.15 | 4.01 | 179973.01 | 6919.32 | 2.81 |
| 2024-06-17 | 3.73 | 3.74 | -0.02 | -0.53 | 104847.00 | 3935.66 | 1.64 |
| 2024-06-14 | 3.74 | 3.76 | 0.01 | 0.27 | 107359.00 | 4033.81 | 1.68 |
| 2024-06-13 | 3.82 | 3.75 | -0.09 | -2.34 | 145713.00 | 5499.18 | 2.28 |
| 2024-06-12 | 3.77 | 3.84 | 0.10 | 2.67 | 178036.51 | 6796.43 | 2.78 |
| 2024-06-11 | 3.78 | 3.74 | -0.03 | -0.80 | 160722.66 | 5971.25 | 2.51 |
| 2024-06-07 | 3.68 | 3.77 | 0.15 | 4.14 | 227329.11 | 8486.32 | 3.55 |
| 2024-06-06 | 3.88 | 3.62 | -0.26 | -6.70 | 294033.56 | 10899.15 | 4.59 |
| 2024-06-05 | 3.96 | 3.88 | -0.10 | -2.51 | 173919.36 | 6832.53 | 2.72 |
| 2024-06-04 | 4.06 | 3.98 | -0.08 | -1.97 | 212568.00 | 8442.52 | 3.32 |
| 2024-06-03 | 4.16 | 4.06 | -0.12 | -2.87 | 275322.60 | 11241.56 | 4.30 |
| 2024-05-31 | 4.21 | 4.18 | -0.02 | -0.48 | 193259.01 | 8113.57 | 3.02 |
| 2024-05-30 | 4.33 | 4.20 | -0.16 | -3.67 | 239117.47 | 10149.62 | 3.73 |
| 2024-05-29 | 4.28 | 4.36 | 0.03 | 0.69 | 238315.48 | 10296.19 | 3.72 |
| 2024-05-28 | 4.56 | 4.33 | -0.28 | -6.07 | 461213.14 | 20231.66 | 7.20 |
| 2024-05-27 | 4.64 | 4.61 | -0.12 | -2.54 | 343257.17 | 15697.82 | 5.36 |
| 2024-05-24 | 4.65 | 4.73 | 0.06 | 1.29 | 525268.23 | 24904.80 | 8.20 |
| 2024-05-23 | 4.84 | 4.67 | -0.33 | -6.60 | 533793.98 | 25388.30 | 8.34 |
| 2024-05-22 | 4.78 | 5.00 | 0.22 | 4.60 | 926545.86 | 45690.32 | 14.47 |
| 2024-05-21 | 4.55 | 4.78 | 0.23 | 5.06 | 695583.20 | 32313.21 | 10.86 |
| 2024-05-20 | 4.69 | 4.55 | -0.10 | -2.15 | 396180.00 | 18138.28 | 6.19 |
| 2024-05-17 | 4.59 | 4.65 | 0.04 | 0.87 | 562068.70 | 26107.87 | 8.78 |
| 2024-05-16 | 4.47 | 4.61 | 0.14 | 3.13 | 703403.00 | 32321.00 | 10.99 |
| 2024-05-15 | 4.27 | 4.47 | 0.17 | 3.95 | 457033.99 | 20294.11 | 7.14 |
| 2024-05-14 | 4.24 | 4.30 | 0.05 | 1.18 | 150583.00 | 6448.78 | 2.35 |
| 2024-05-13 | 4.36 | 4.25 | -0.17 | -3.85 | 228194.42 | 9767.96 | 3.56 |
| 2024-05-10 | 4.38 | 4.42 | 0.02 | 0.46 | 322287.01 | 14198.19 | 6.20 |
| 2024-05-09 | 4.28 | 4.40 | 0.09 | 2.09 | 292037.01 | 12822.51 | 5.62 |
日K线
周K线
月K线
